Eqva ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	2.463	2.463	2.359	2.456	2.301	111,876
2022-04-04	2.418	2.491	2.321	2.390	2.239	62,344
2022-04-01	2.321	2.418	2.321	2.418	2.265	2,635
2022-03-31	2.356	2.373	2.321	2.338	2.191	17,136
2022-03-30	2.324	2.376	2.324	2.376	2.226	15,485
2022-03-29	2.356	2.380	2.321	2.321	2.175	30,389
2022-03-28	2.439	2.439	2.321	2.356	2.207	127,257
2022-03-25	2.321	2.387	2.307	2.387	2.236	103,218
2022-03-24	2.356	2.390	2.311	2.321	2.175	300,355
2022-03-23	2.311	2.435	2.311	2.317	2.171	337,950
2022-03-22	2.376	2.397	2.321	2.397	2.246	251,183
2022-03-21	2.598	2.598	2.376	2.425	2.272	372,806
2022-03-18	2.563	2.563	2.425	2.508	2.350	56,016
2022-03-17	2.390	2.494	2.387	2.459	2.304	102,147
2022-03-16	2.577	2.577	2.484	2.484	2.327	4,604
2022-03-15	2.508	2.508	2.321	2.453	2.298	91,665
2022-03-14	2.529	2.529	2.425	2.501	2.343	104,174
2022-03-11	2.563	2.737	2.428	2.525	2.366	181,922
2022-03-10	2.356	2.563	2.356	2.563	2.402	170,424
2022-03-09	2.563	2.563	2.480	2.494	2.337	81,359
2022-03-08	2.494	2.546	2.494	2.529	2.369	126,732
2022-03-07	2.252	2.477	2.189	2.373	2.223	711,571
2022-03-04	2.217	2.352	2.217	2.304	2.158	39,870
2022-03-03	2.321	2.390	2.259	2.390	2.239	32,453
2022-03-02	2.453	2.453	2.217	2.418	2.265	360,081
2022-03-01	2.286	2.453	2.182	2.453	2.298	185,514
2022-02-28	2.390	2.449	2.189	2.425	2.272	102,710
2022-02-25	2.425	2.442	2.321	2.321	2.175	98,400
2022-02-24	2.307	2.307	2.217	2.286	2.142	224,876
2022-02-23	2.425	2.425	2.290	2.373	2.223	31,737
2022-02-22	2.252	2.459	2.252	2.425	2.272	133,449
2022-02-21	2.390	2.390	2.234	2.286	2.142	55,257
2022-02-18	2.304	2.390	2.234	2.390	2.239	92,511
2022-02-17	2.286	2.342	2.286	2.304	2.158	36,316
2022-02-16	2.459	2.459	2.252	2.408	2.256	88,412
2022-02-15	2.321	2.459	2.241	2.459	2.304	49,278
2022-02-14	2.421	2.421	2.307	2.356	2.207	113,207
2022-02-11	2.494	2.494	2.324	2.324	2.178	36,911
2022-02-10	2.477	2.477	2.321	2.321	2.175	22,168
2022-02-09	2.182	2.425	2.182	2.425	2.272	237,803
2022-02-08	2.217	2.414	2.217	2.376	2.226	55,490
2022-02-07	2.491	2.491	2.182	2.252	2.110	127,618
2022-02-04	2.293	2.321	2.255	2.290	2.145	14,209
2022-02-03	2.491	2.491	2.182	2.321	2.175	74,838
2022-02-02	2.127	2.352	2.127	2.335	2.187	307,552
2022-02-01	2.148	2.252	2.148	2.172	2.035	49,896
2022-01-31	2.182	2.214	2.113	2.207	2.067	95,222
2022-01-28	2.248	2.317	2.151	2.172	2.035	73,140
2022-01-27	2.317	2.335	2.179	2.217	2.077	163,106
2022-01-26	2.144	2.356	2.144	2.349	2.200	77,090
2022-01-25	2.182	2.335	2.182	2.231	2.090	137,774
2022-01-24	2.252	2.418	2.148	2.241	2.100	407,633
2022-01-21	2.418	2.418	2.217	2.217	2.077	89,714
2022-01-20	2.217	2.418	2.182	2.272	2.129	292,549
2022-01-19	2.252	2.286	2.217	2.217	2.077	367,480
2022-01-18	2.425	2.425	2.245	2.290	2.145	364,316
2022-01-17	2.404	2.439	2.373	2.383	2.233	166,888
2022-01-14	2.494	2.494	2.383	2.442	2.288	262,347
2022-01-13	2.494	2.494	2.408	2.414	2.262	214,512
2022-01-12	2.563	2.563	2.376	2.428	2.275	246,972

← NewerPage 20 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-16	0.2000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.